Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.389 | 6.439 | 6.389 | 6.417 | 590,201 | +0.04(+0.60%) |
Mar 30, 2016 | 6.389 | 6.428 | 6.340 | 6.378 | 385,677 | +0.00(+0.00%) |
Mar 29, 2016 | 6.373 | 6.389 | 6.362 | 6.378 | 265,447 | +0.01(+0.17%) |
Mar 28, 2016 | 6.411 | 6.411 | 6.367 | 6.367 | 199,411 | -0.03(-0.52%) |
Mar 24, 2016 | 6.406 | 6.400 | 6.400 | 6.400 | 286,023 | -0.02(-0.34%) |
Mar 23, 2016 | 6.477 | 6.477 | 6.400 | 6.422 | 258,813 | -0.05(-0.77%) |
Mar 22, 2016 | 6.472 | 6.488 | 6.439 | 6.472 | 339,715 | +0.01(+0.09%) |
Mar 21, 2016 | 6.417 | 6.483 | 6.406 | 6.466 | 530,968 | +0.06(+0.94%) |
Mar 18, 2016 | 6.433 | 6.455 | 6.406 | 6.406 | 402,904 | -0.01(-0.09%) |
Mar 17, 2016 | 6.367 | 6.417 | 6.356 | 6.411 | 389,001 | +0.05(+0.78%) |
Mar 16, 2016 | 6.290 | 6.373 | 6.290 | 6.362 | 290,221 | +0.04(+0.70%) |
Mar 15, 2016 | 6.251 | 6.323 | 6.251 | 6.317 | 332,592 | +0.04(+0.70%) |
Mar 14, 2016 | 6.273 | 6.290 | 6.251 | 6.273 | 320,886 | +0.00(+0.00%) |
Mar 11, 2016 | 6.279 | 6.317 | 6.273 | 6.273 | 507,052 | +0.01(+0.18%) |
Mar 10, 2016 | 6.262 | 6.312 | 6.229 | 6.262 | 455,839 | +0.01(+0.09%) |
Mar 09, 2016 | 6.240 | 6.279 | 6.240 | 6.257 | 423,871 | +0.02(+0.35%) |
Mar 08, 2016 | 6.202 | 6.257 | 6.191 | 6.235 | 272,175 | +0.02(+0.27%) |
Mar 07, 2016 | 6.174 | 6.218 | 6.174 | 6.218 | 337,468 | +0.04(+0.71%) |
Mar 04, 2016 | 6.163 | 6.196 | 6.158 | 6.174 | 463,225 | +0.02(+0.36%) |
Mar 03, 2016 | 6.075 | 6.174 | 6.075 | 6.152 | 902,706 | +0.07(+1.18%) |
Mar 02, 2016 | 6.081 | 6.103 | 6.070 | 6.081 | 812,790 | +0.01(+0.19%) |
Mar 01, 2016 | 6.037 | 6.080 | 6.028 | 6.069 | 392,431 | +0.05(+0.82%) |
Feb 29, 2016 | 5.976 | 6.026 | 5.976 | 6.020 | 281,600 | +0.04(+0.64%) |
Feb 26, 2016 | 5.976 | 5.993 | 5.965 | 5.982 | 227,116 | +0.03(+0.46%) |
Feb 25, 2016 | 5.927 | 5.960 | 5.916 | 5.955 | 253,128 | +0.02(+0.28%) |
Feb 24, 2016 | 5.938 | 5.949 | 5.900 | 5.938 | 426,779 | -0.03(-0.46%) |
Feb 23, 2016 | 5.987 | 6.004 | 5.960 | 5.965 | 327,489 | -0.03(-0.55%) |
Feb 22, 2016 | 5.944 | 6.004 | 5.916 | 5.998 | 572,505 | +0.09(+1.57%) |
Feb 19, 2016 | 5.873 | 5.916 | 5.856 | 5.905 | 374,966 | +0.04(+0.65%) |
Feb 18, 2016 | 5.873 | 5.889 | 5.834 | 5.867 | 296,585 | +0.03(+0.56%) |
Feb 17, 2016 | 5.752 | 5.845 | 5.747 | 5.834 | 322,311 | +0.08(+1.42%) |
Feb 16, 2016 | 5.709 | 5.758 | 5.687 | 5.752 | 362,491 | +0.06(+1.06%) |
Feb 12, 2016 | 5.665 | 5.692 | 5.692 | 5.692 | 284,463 | +0.03(+0.48%) |
Feb 11, 2016 | 5.665 | 5.687 | 5.627 | 5.665 | 474,131 | -0.05(-0.96%) |
Feb 10, 2016 | 5.769 | 5.780 | 5.720 | 5.720 | 370,245 | -0.06(-1.04%) |
Feb 09, 2016 | 5.714 | 5.785 | 5.693 | 5.780 | 744,662 | +0.02(+0.28%) |
Feb 08, 2016 | 5.851 | 5.851 | 5.725 | 5.763 | 718,641 | -0.13(-2.13%) |
Feb 05, 2016 | 5.911 | 5.938 | 5.878 | 5.889 | 607,201 | -0.04(-0.65%) |
Feb 04, 2016 | 5.889 | 5.927 | 5.862 | 5.927 | 345,762 | +0.02(+0.28%) |
Feb 03, 2016 | 5.905 | 5.911 | 5.821 | 5.911 | 780,740 | +0.06(+0.94%) |
Feb 02, 2016 | 5.845 | 5.869 | 5.812 | 5.856 | 473,968 | +0.00(+0.00%) |
Feb 01, 2016 | 5.834 | 5.877 | 5.818 | 5.856 | 376,722 | +0.01(+0.09%) |
Jan 29, 2016 | 5.818 | 5.877 | 5.818 | 5.850 | 378,240 | +0.04(+0.75%) |
Jan 28, 2016 | 5.791 | 5.820 | 5.736 | 5.807 | 360,793 | +0.05(+0.94%) |
Jan 27, 2016 | 5.801 | 5.801 | 5.742 | 5.753 | 432,490 | -0.04(-0.75%) |
Jan 26, 2016 | 5.720 | 5.801 | 5.715 | 5.796 | 682,605 | +0.09(+1.52%) |
Jan 25, 2016 | 5.709 | 5.747 | 5.674 | 5.709 | 917,075 | +0.01(+0.19%) |
Jan 22, 2016 | 5.650 | 5.693 | 5.601 | 5.698 | 755,692 | +0.17(+3.14%) |
Jan 21, 2016 | 5.476 | 5.548 | 5.438 | 5.525 | 623,721 | +0.05(+0.89%) |
Jan 20, 2016 | 5.563 | 5.585 | 5.389 | 5.476 | 1,043,279 | -0.17(-2.98%) |
Jan 19, 2016 | 5.736 | 5.742 | 5.639 | 5.644 | 593,599 | -0.05(-0.86%) |
Jan 15, 2016 | 5.693 | 5.693 | 5.693 | 5.693 | 598,493 | -0.07(-1.22%) |
Jan 14, 2016 | 5.791 | 5.801 | 5.726 | 5.764 | 517,390 | -0.02(-0.37%) |
Jan 13, 2016 | 5.894 | 5.894 | 5.774 | 5.785 | 469,717 | -0.08(-1.30%) |
Jan 12, 2016 | 5.894 | 5.918 | 5.856 | 5.861 | 280,511 | -0.03(-0.46%) |
Jan 11, 2016 | 5.953 | 5.975 | 5.867 | 5.888 | 474,969 | -0.07(-1.18%) |
Jan 08, 2016 | 5.948 | 5.975 | 5.926 | 5.959 | 402,650 | +0.02(+0.27%) |
Jan 07, 2016 | 6.035 | 6.035 | 5.937 | 5.942 | 528,201 | -0.12(-2.06%) |
Jan 06, 2016 | 5.975 | 6.078 | 5.972 | 6.067 | 1,038,893 | +0.08(+1.27%) |
Jan 05, 2016 | 5.964 | 6.037 | 5.964 | 5.991 | 937,676 | +0.02(+0.27%) |